Nongshim Holdings Co.,Ltd. - 072710.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	103,000	100,200	100,200	103,100	99,900	79,965
September 25, 2025	105,100	103,100	103,100	105,700	101,900	128,096
September 24, 2025	108,100	106,300	106,300	111,100	104,800	197,799
September 23, 2025	119,500	108,000	108,000	120,000	106,300	354,855
September 22, 2025	123,000	118,300	118,300	123,000	117,000	140,565
September 19, 2025	125,600	123,900	123,900	125,600	121,900	106,677
September 18, 2025	124,800	123,600	123,600	127,200	122,600	111,391
September 17, 2025	121,700	122,500	122,500	140,300	121,600	1.02M
September 16, 2025	114,400	121,900	121,900	143,500	108,500	2.22M
September 15, 2025	92,200	114,400	114,400	114,400	92,200	1.23M
September 12, 2025	98,000	88,000	88,000	98,400	87,200	130,818
September 11, 2025	81,200	84,200	84,200	86,200	80,700	55,049
September 10, 2025	81,000	81,200	81,200	81,200	80,000	7,601
September 09, 2025	80,100	80,800	80,800	80,800	79,300	7,233
September 08, 2025	80,100	80,100	80,100	80,300	79,200	5,831
September 05, 2025	80,800	80,100	80,100	80,800	79,500	6,562
September 04, 2025	81,100	80,400	80,400	81,800	80,400	5,968
September 03, 2025	80,700	80,800	80,800	81,400	80,200	5,773
September 02, 2025	82,400	80,700	80,700	82,900	80,400	13,972
September 01, 2025	81,600	82,200	82,200	82,800	81,150	22,125
August 29, 2025	81,300	79,700	79,700	81,300	79,400	6,962
August 28, 2025	78,400	80,800	80,800	81,400	78,100	16,404
August 27, 2025	79,300	78,100	78,100	79,500	78,100	7,279
August 26, 2025	79,000	79,300	79,300	80,400	77,500	5,894
August 25, 2025	78,900	79,100	79,100	79,600	78,000	6,135
August 22, 2025	78,500	78,700	78,700	78,700	76,500	11,677
August 21, 2025	77,300	78,400	78,400	79,200	77,000	15,576
August 20, 2025	75,800	77,000	77,000	77,400	73,600	12,617
August 19, 2025	76,700	75,800	75,800	76,800	74,600	12,765
August 18, 2025	79,200	76,100	76,100	80,800	76,100	16,791
August 14, 2025	82,100	81,000	81,000	82,700	80,500	6,177
August 13, 2025	83,400	82,100	82,100	84,000	81,700	5,125
August 12, 2025	82,800	83,400	83,400	83,900	82,300	7,004
August 11, 2025	84,000	82,800	82,800	84,000	82,200	4,725
August 08, 2025	83,500	84,000	84,000	84,900	82,700	10,280
August 07, 2025	82,600	83,400	83,400	83,600	82,100	5,012
August 06, 2025	81,400	82,600	82,600	83,000	80,700	6,452
August 05, 2025	80,200	81,100	81,100	81,300	80,200	4,619
August 04, 2025	78,500	80,200	80,200	80,700	77,800	7,596
August 01, 2025	82,600	78,500	78,500	82,600	78,100	13,303
July 31, 2025	82,600	82,500	82,500	82,700	81,800	5,311
July 30, 2025	82,500	82,600	82,600	82,800	81,600	5,347
July 29, 2025	81,600	82,500	82,500	82,500	80,400	6,631
July 28, 2025	83,600	81,600	81,600	83,600	80,700	10,640
July 25, 2025	81,900	83,600	83,600	83,900	81,700	7,911
July 24, 2025	85,300	81,900	81,900	86,200	81,500	18,317
July 23, 2025	83,800	84,800	84,800	84,800	82,500	10,422
July 22, 2025	85,200	83,900	83,900	85,200	82,800	10,267
July 21, 2025	84,000	85,300	85,300	85,500	82,700	11,733
July 18, 2025	86,200	84,900	84,900	86,200	83,800	9,105
July 17, 2025	86,000	86,300	86,300	86,300	84,000	10,693
July 16, 2025	87,100	85,900	85,900	88,000	85,800	9,314
July 15, 2025	88,300	87,900	87,900	88,300	86,800	8,144
July 14, 2025	87,800	87,600	87,600	87,900	86,200	11,518
July 11, 2025	88,800	87,900	87,900	89,200	87,100	10,190
July 10, 2025	86,700	88,700	88,700	89,500	86,100	17,366
July 09, 2025	85,500	86,700	86,700	86,900	85,100	9,789
July 08, 2025	83,100	85,400	85,400	85,400	82,200	11,980
July 07, 2025	81,800	83,500	83,500	84,500	81,500	14,986
July 04, 2025	84,600	81,900	81,900	84,600	81,900	10,258

Nongshim Holdings Co.,Ltd. (072710.KS) KSC